^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:1570.00
CallsforJanuary 31, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW200131C015700002020-01-08 2:59PM EST2020-01-31113.0175.2077.200.00-360.00%
RUTW200207C015700002019-12-27 3:56PM EST2020-02-07110.0480.0081.600.00-1116.38%
RUT200221C015700002020-01-27 10:53AM EST2020-02-2183.1085.4086.80-15.80-15.98%2518.17%
RUTW200228C015700002020-01-24 4:05PM EST2020-02-28103.0086.5087.800.00-2216.98%
RUT200320C015700002019-12-13 4:14PM EST2020-03-20102.10144.40146.100.00-1040.78%
RUT200619C015700002019-12-19 2:50PM EST2020-06-19142.76157.20159.000.00-2028.22%
RUTW200630C015700002020-01-16 6:34PM EST2020-06-30148.30120.60122.600.00--117.98%
RUT201218C015700002019-12-20 11:47AM EST2020-12-18184.69178.60182.400.00-1022.78%
PutsforJanuary 31, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW200131P015700002020-01-27 10:57AM EST2020-01-311.661.301.65+0.61+58.10%2521328.85%
RUTW200207P015700002020-01-27 10:57AM EST2020-02-075.585.005.50+1.12+25.11%5512525.85%
RUTW200214P015700002020-01-27 11:01AM EST2020-02-148.347.708.20+2.89+53.03%1263523.58%
RUT200221P015700002020-01-27 10:55AM EST2020-02-2111.009.8010.10+4.85+78.86%1073,10821.81%
RUTW200228P015700002020-01-24 1:55PM EST2020-02-2812.8513.3013.80+2.25+21.23%29522.02%
RUTW200306P015700002020-01-24 2:34PM EST2020-03-0614.1016.4016.900.00---21.89%
RUT200320P015700002020-01-27 10:18AM EST2020-03-2021.2320.3020.80+5.18+32.27%840820.81%
RUTW200331P015700002020-01-27 10:21AM EST2020-03-3124.9323.5024.10+3.59+16.82%98720.43%
RUT200417P015700002020-01-24 12:56PM EST2020-04-1727.0828.1028.80+5.63+26.25%4-19.99%
RUTW200430P015700002019-11-21 9:30AM EST2020-04-3040.7029.9031.200.00-210019.41%
RUT200619P015700002020-01-24 2:46PM EST2020-06-1939.2142.2042.900.00-258518.93%
RUT201218P015700002019-12-19 11:24AM EST2020-12-1876.2460.0062.400.00-2016.06%
RUTW201231P015700002019-12-27 12:04PM EST2020-12-3175.4479.5082.900.00-1119.22%
RUT210618P015700002020-01-03 3:24PM EST2021-06-18101.80100.30107.500.00-191919.07%